Free Trial

Pembina Pipeline (PPL) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free PPL Stock Alerts
C$48.96
+0.18 (+0.37%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Pembina Pipeline Stock Price Performance

5 Day
Performance
+1.83%
1 Month
Performance
+2.84%
3 Month
Performance
+4.97%
6 Month
Performance
+15.99%
Year-To-Date
Performance
+7.32%
1 Year
Performance
+10.77%
Receive PPL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pembina Pipeline and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

PPL Stock Chart for Saturday, April, 27, 2024

PPL Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024C$48.78C$48.96
+0.37%		C$49.04C$48.531.47 million shsC$26.90 billion
04/25/2024C$48.63C$48.78
+0.31%		C$48.85C$48.231.40 million shsC$26.80 billion
04/24/2024C$48.50C$48.63
+0.27%		C$48.70C$48.312.82 million shsC$26.72 billion
04/23/2024C$48.08C$48.50
+0.87%		C$48.54C$47.931.57 million shsC$26.65 billion
04/22/2024C$47.98C$48.08
+0.21%		C$48.32C$47.662.53 million shsC$26.42 billion
04/19/2024C$47.20C$47.98
+1.65%		C$48.15C$47.231.84 million shsC$26.36 billion
04/18/2024C$47.01C$47.20
+0.40%		C$47.52C$47.032.58 million shsC$25.93 billion
04/17/2024C$47.27C$47.01
-0.55%		C$47.33C$46.712.00 million shsC$25.83 billion
04/16/2024C$47.54C$47.27
-0.57%		C$47.59C$47.031.97 million shsC$25.97 billion
04/15/2024C$47.83C$47.54
-0.61%		C$48.13C$47.383.32 million shsC$26.12 billion
04/12/2024C$48.01C$47.83
-0.37%		C$48.58C$47.632.84 million shsC$26.28 billion
04/11/2024C$48.12C$48.01
-0.23%		C$48.18C$47.473.32 million shsC$26.38 billion
04/10/2024C$48.19C$48.12
-0.15%		C$48.19C$47.632.88 million shsC$26.44 billion
04/09/2024C$48.74C$48.19
-1.13%		C$48.97C$48.121.91 million shsC$26.48 billion
04/08/2024C$48.69C$48.74
+0.10%		C$48.85C$48.582.06 million shsC$26.78 billion
04/05/2024C$48.39C$48.69
+0.62%		C$48.74C$48.431.76 million shsC$26.75 billion
04/04/2024C$48.13C$48.39
+0.54%		C$48.58C$48.063.95 million shsC$26.59 billion
04/03/2024C$48.00C$48.13
+0.27%		C$48.30C$47.953.20 million shsC$26.45 billion
04/02/2024C$48.11C$48.00
-0.23%		C$48.10C$47.631.35 million shsC$26.37 billion
04/01/2024C$47.81C$48.11
+0.63%		C$48.14C$47.532.16 million shsC$26.44 billion
03/29/2024C$47.81C$47.81C$47.92C$47.522.21 million shsC$26.27 billion
03/28/2024C$47.61C$47.81
+0.42%		C$47.92C$47.522.21 million shsC$26.27 billion
03/27/2024C$47.32C$47.61
+0.61%		C$47.70C$47.111.56 million shsC$26.16 billion
03/26/2024C$47.33C$47.32
-0.02%		C$47.46C$47.206.14 million shsC$26.00 billion
03/25/2024C$47.28C$47.33
+0.11%		C$47.49C$47.164.82 million shsC$26.01 billion
03/22/2024C$47.29C$47.28
-0.02%		C$47.41C$47.033.01 million shsC$25.98 billion
03/21/2024C$47.24C$47.29
+0.11%		C$47.59C$47.264.12 million shsC$25.98 billion
03/20/2024C$47.52C$47.24
-0.59%		C$47.66C$47.113.78 million shsC$25.96 billion
03/19/2024C$47.28C$47.52
+0.51%		C$47.71C$47.303.50 million shsC$26.11 billion
03/18/2024C$47.38C$47.28
-0.21%		C$47.60C$47.106.51 million shsC$25.98 billion
03/15/2024C$47.44C$47.38
-0.13%		C$47.51C$47.119.65 million shsC$26.03 billion
03/14/2024C$48.40C$47.44
-1.98%		C$47.90C$47.107.11 million shsC$26.07 billion
03/13/2024C$48.16C$48.40
+0.50%		C$48.69C$48.364.86 million shsC$26.59 billion
03/12/2024C$48.14C$48.16
+0.04%		C$48.28C$47.973.52 million shsC$26.46 billion
03/11/2024C$47.87C$48.14
+0.56%		C$48.23C$47.635.91 million shsC$26.45 billion
03/08/2024C$47.86C$47.87
+0.02%		C$47.95C$47.583.98 million shsC$26.30 billion
03/07/2024C$47.50C$47.86
+0.76%		C$48.10C$47.603.55 million shsC$26.30 billion
03/06/2024C$47.14C$47.50
+0.76%		C$47.66C$47.381.03 million shsC$26.10 billion
03/05/2024C$47.00C$47.14
+0.30%		C$47.36C$46.703.07 million shsC$25.90 billion
03/04/2024C$47.49C$47.00
-1.03%		C$47.55C$46.932.28 million shsC$25.82 billion
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024C$47.23C$47.49
+0.55%		C$47.81C$47.332.15 million shsC$26.09 billion
02/29/2024C$47.16C$47.23
+0.15%		C$47.77C$47.204.78 million shsC$25.95 billion
02/28/2024C$47.20C$47.16
-0.08%		C$47.25C$46.981.08 million shsC$25.91 billion
02/27/2024C$46.80C$47.20
+0.85%		C$47.29C$46.903.39 million shsC$25.93 billion
02/26/2024C$46.84C$46.80
-0.09%		C$46.87C$46.423.04 million shsC$25.71 billion
02/23/2024C$46.43C$46.84
+0.88%		C$46.96C$46.323.98 million shsC$25.73 billion
02/22/2024C$46.23C$46.43
+0.43%		C$46.52C$45.972.99 million shsC$25.51 billion
02/21/2024C$45.50C$46.23
+1.60%		C$46.26C$45.414.39 million shsC$25.40 billion
02/20/2024C$45.91C$45.50
-0.89%		C$46.10C$45.454.42 million shsC$25.00 billion
02/19/2024C$45.91C$45.91C$46.17C$45.573.45 million shsC$25.22 billion
02/16/2024C$45.70C$45.91
+0.46%		C$46.17C$45.573.45 million shsC$25.22 billion
02/15/2024C$45.34C$45.70
+0.79%		C$46.05C$45.163.02 million shsC$25.11 billion
02/14/2024C$45.04C$45.34
+0.67%		C$45.41C$45.103.65 million shsC$24.91 billion
02/13/2024C$45.60C$45.04
-1.23%		C$45.77C$44.563.04 million shsC$24.74 billion
02/12/2024C$45.18C$45.60
+0.93%		C$45.86C$45.162.11 million shsC$25.05 billion
02/09/2024C$45.42C$45.18
-0.53%		C$45.53C$44.95953,158 shsC$24.82 billion
02/08/2024C$45.39C$45.42
+0.07%		C$45.50C$45.09842,828 shsC$24.95 billion
02/07/2024C$45.30C$45.39
+0.20%		C$45.40C$45.071.06 million shsC$24.94 billion
02/06/2024C$45.40C$45.30
-0.22%		C$45.67C$45.261.48 million shsC$24.89 billion
02/05/2024C$45.95C$45.40
-1.20%		C$45.89C$45.27969,837 shsC$24.94 billion
02/02/2024C$46.15C$45.95
-0.43%		C$46.25C$45.521.35 million shsC$25.24 billion
02/01/2024C$46.31C$46.15
-0.35%		C$46.75C$45.981.50 million shsC$25.35 billion
01/31/2024C$46.68C$46.31
-0.79%		C$46.84C$46.081.35 million shsC$25.44 billion
01/30/2024C$46.61C$46.68
+0.15%		C$46.77C$46.32815,674 shsC$25.64 billion
01/29/2024C$46.64C$46.61
-0.06%		C$46.75C$46.34712,659 shsC$25.61 billion
01/26/2024C$46.50C$46.64
+0.30%		C$46.74C$46.30967,607 shsC$25.62 billion

Related Companies:
This page (TSE:PPL) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets